Bexcellent Grp Hldg Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.370	0.380	0.310	0.320	0.320	292,000
2025-10-28	0.350	0.350	0.335	0.335	0.335	36,000
2025-10-27	0.345	0.345	0.310	0.335	0.335	124,000
2025-10-24	0.325	0.340	0.320	0.320	0.320	48,000
2025-10-23	0.340	0.340	0.340	0.340	0.340	36,000
2025-10-22	0.315	0.315	0.315	0.315	0.315	0
2025-10-21	0.340	0.340	0.315	0.315	0.315	220,000
2025-10-20	0.345	0.345	0.340	0.340	0.340	52,000
2025-10-17	0.360	0.365	0.340	0.355	0.355	44,000
2025-10-16	0.330	0.355	0.330	0.350	0.350	56,000
2025-10-15	0.335	0.335	0.335	0.335	0.335	64,000
2025-10-14	0.345	0.355	0.335	0.345	0.345	48,000
2025-10-13	0.345	0.345	0.345	0.345	0.345	4,000
2025-10-10	0.360	0.360	0.360	0.360	0.360	4,000
2025-10-09	0.360	0.365	0.315	0.325	0.325	176,000
2025-10-08	0.360	0.365	0.360	0.365	0.365	44,000
2025-10-06	0.370	0.370	0.360	0.360	0.360	56,000
2025-10-03	0.360	0.375	0.360	0.375	0.375	180,000
2025-10-02	0.365	0.370	0.325	0.360	0.360	212,000
2025-09-30	0.345	0.355	0.345	0.355	0.355	80,000
2025-09-29	0.360	0.360	0.315	0.340	0.340	208,000
2025-09-26	0.335	0.350	0.330	0.350	0.350	56,000
2025-09-25	0.325	0.365	0.295	0.365	0.365	964,000
2025-09-24	0.325	0.325	0.325	0.325	0.325	200,000
2025-09-23	0.320	0.325	0.320	0.325	0.325	168,000
2025-09-22	0.315	0.320	0.315	0.320	0.320	12,000
2025-09-19	0.335	0.335	0.315	0.320	0.320	360,000
2025-09-18	0.315	0.330	0.315	0.315	0.315	172,000
2025-09-17	0.300	0.325	0.290	0.305	0.305	1,668,000
2025-09-16	0.330	0.340	0.300	0.330	0.330	800,000
2025-09-15	0.335	0.335	0.320	0.330	0.330	964,000
2025-09-12	0.350	0.350	0.350	0.350	0.350	332,000
2025-09-11	0.355	0.370	0.350	0.350	0.350	1,152,000
2025-09-10	0.370	0.370	0.335	0.370	0.370	1,044,000
2025-09-09	0.375	0.375	0.355	0.360	0.360	388,000
2025-09-08	0.400	0.425	0.375	0.375	0.375	1,976,000
2025-09-05	0.350	0.390	0.350	0.390	0.390	156,000
2025-09-04	0.355	0.390	0.350	0.365	0.365	400,000
2025-09-03	0.370	0.385	0.340	0.375	0.375	688,000
2025-09-02	0.340	0.385	0.340	0.380	0.380	176,000
2025-09-01	0.340	0.375	0.335	0.375	0.375	472,000
2025-08-29	0.330	0.385	0.330	0.380	0.380	1,316,000
2025-08-28	0.350	0.370	0.340	0.365	0.365	296,000
2025-08-27	0.365	0.370	0.320	0.360	0.360	594,000
2025-08-26	0.360	0.365	0.360	0.360	0.360	216,000
2025-08-25	0.365	0.380	0.360	0.360	0.360	896,000
2025-08-22	0.360	0.365	0.330	0.360	0.360	776,000
2025-08-21	0.330	0.380	0.325	0.375	0.375	1,770,000
2025-08-20	0.395	0.410	0.370	0.380	0.380	656,000
2025-08-19	0.475	0.495	0.375	0.395	0.395	3,232,000
2025-08-18	0.400	0.495	0.400	0.415	0.415	4,736,000
2025-08-15	0.380	0.400	0.340	0.400	0.400	720,000
2025-08-14	0.350	0.395	0.315	0.380	0.380	2,248,000
2025-08-13	0.330	0.380	0.280	0.350	0.350	2,476,000
2025-08-12	0.210	0.425	0.210	0.350	0.350	12,020,000
2025-08-11	0.190	0.210	0.190	0.202	0.202	584,000
2025-08-08	0.189	0.190	0.188	0.189	0.189	240,000
2025-08-07	0.177	0.210	0.177	0.190	0.190	660,000
2025-08-06	0.172	0.172	0.172	0.172	0.172	32,000
2025-08-05	0.172	0.172	0.172	0.172	0.172	0

← NewerPage 5 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-12-08	0.0100 HKD
2019-12-10	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.